Mesa Air Group Inc (MESA) Historical Stock Data
Historical Data
In the past 30 trading days, MESA is down -0.57% a day on average. There have been 17 days where Mesa Air Group Inc closed green and 13 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.05 | 1.13 | 101.10K |
| 2025-04-30 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.13 | 45.89K |
| 2025-04-29 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.10 | 1.14 | 96.60K |
| 2025-04-28 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.11 | 1.15 | 98.37K |
| 2025-04-25 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.10 | 1.20 | 395.52K |
| 2025-04-24 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 184.41K |
| 2025-04-23 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.12 | 1.18 | 410.15K |
| 2025-04-22 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.07 | 1.12 | 278.01K |
| 2025-04-21 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 155.18K |
| 2025-04-17 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.09 | 168.66K |
| 2025-04-16 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.12 | 336.96K |
| 2025-04-15 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.13 | 330.76K |
| 2025-04-14 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.04 | 1.11 | 440.76K |
| 2025-04-11 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.00 | 1.05 | 201.64K |
| 2025-04-10 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.01 | 1.15 | 656.50K |
| 2025-04-09 | 1.01 | 1.13 | ↑$0.12 (11.39%) | 1.01 | 1.17 | 1.65M |
| 2025-04-08 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 0.99 | 1.12 | 2.86M |
| 2025-04-07 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 0.86 | 1.23 | 55.62M |
| 2025-04-04 | 0.70 | 0.71 | ↑$0.01 (1.44%) | 0.68 | 0.75 | 262.78K |
| 2025-04-03 | 0.80 | 0.73 | ↓$0.07 (-8.25%) | 0.72 | 0.80 | 295.25K |
| 2025-04-02 | 0.79 | 0.80 | ↑$0.01 (1.27%) | 0.79 | 0.85 | 86.44K |
| 2025-04-01 | 0.79 | 0.79 | ↑$0.00 (0.49%) | 0.79 | 0.85 | 66.93K |
| 2025-03-31 | 0.79 | 0.78 | ↓$0.01 (-0.89%) | 0.78 | 0.82 | 113.72K |
| 2025-03-28 | 0.87 | 0.78 | ↓$0.09 (-9.97%) | 0.77 | 0.88 | 260.57K |
| 2025-03-27 | 0.85 | 0.86 | ↑$0.01 (0.87%) | 0.85 | 0.88 | 75.54K |
| 2025-03-26 | 0.87 | 0.87 | ↑$0.00 (0.40%) | 0.85 | 0.92 | 86.29K |
| 2025-03-25 | 0.93 | 0.90 | ↓$0.03 (-3.20%) | 0.88 | 0.93 | 138.27K |
| 2025-03-24 | 0.90 | 0.92 | ↑$0.02 (2.06%) | 0.90 | 0.94 | 138.83K |
| 2025-03-21 | 0.92 | 0.90 | ↓$0.02 (-2.07%) | 0.90 | 0.95 | 89.46K |
| 2025-03-20 | 0.98 | 0.94 | ↓$0.04 (-4.14%) | 0.88 | 1.00 | 188.30K |
Create an account or log in to view more rows.
$MESA Not another do nothing day
$MESA low volume
expect flat or negative close
$MESA hot damn <3
$MESA used to this fuckery!! Not leaving no chance !
$MESA always with good potential for a long term Hodl
$MESA the future is so bright .. I gotta wear shades..
$MESA buy the dip.
$MESA Reinvest your dividends
$MESA no pain no gain
$MESA my put options are fine